Meritage Corp (NY: MTH )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	21.05	21.09	19.87	19.95	771,077	-1.04(-4.96%)
Sep 29, 2009	21.30	21.57	20.77	20.99	519,236	+0.01(+0.05%)
Sep 28, 2009	20.53	21.12	20.40	20.98	471,075	+0.58(+2.84%)
Sep 25, 2009	20.75	21.40	20.23	20.40	838,421	-0.67(-3.17%)
Sep 24, 2009	20.88	21.78	20.48	21.07	1,639,155	+1.27(+6.40%)
Sep 23, 2009	21.49	21.49	19.78	19.80	1,056,093	-1.56(-7.31%)
Sep 22, 2009	21.75	21.90	21.11	21.36	430,413	+0.00(+0.00%)
Sep 21, 2009	21.62	21.62	20.79	21.36	498,625	-0.45(-2.07%)
Sep 18, 2009	22.19	22.82	21.73	21.81	867,329	-0.18(-0.80%)
Sep 17, 2009	22.92	23.58	21.62	21.99	896,694	-0.75(-3.31%)
Sep 16, 2009	21.92	23.29	21.85	22.74	906,876	+1.03(+4.73%)
Sep 15, 2009	21.52	22.11	21.51	21.71	689,417	+0.19(+0.87%)
Sep 14, 2009	21.18	21.68	20.88	21.53	330,881	-0.01(-0.05%)
Sep 11, 2009	22.09	22.25	21.35	21.54	277,567	-0.47(-2.14%)
Sep 10, 2009	21.77	22.18	21.22	22.01	578,767	+0.27(+1.22%)
Sep 09, 2009	21.71	22.18	21.37	21.74	880,168	-0.18(-0.81%)
Sep 08, 2009	21.97	22.19	21.12	21.92	965,715	+0.36(+1.69%)
Sep 04, 2009	21.17	21.59	20.63	21.56	815,355	+0.48(+2.28%)
Sep 03, 2009	20.77	21.16	20.19	21.08	652,584	+0.54(+2.63%)
Sep 02, 2009	20.99	21.13	20.20	20.54	958,205	-0.62(-2.93%)
Sep 01, 2009	21.87	22.79	21.00	21.15	873,600	-0.86(-3.93%)
Aug 31, 2009	22.17	22.38	21.47	22.02	695,540	-0.43(-1.93%)
Aug 28, 2009	23.47	23.76	22.12	22.45	1,331,312	-0.61(-2.64%)
Aug 27, 2009	23.67	23.82	22.09	23.06	593,461	-0.42(-1.80%)
Aug 26, 2009	23.01	23.93	22.24	23.48	1,003,085	+0.70(+3.06%)
Aug 25, 2009	22.48	23.70	22.26	22.79	730,162	+0.59(+2.66%)
Aug 24, 2009	22.60	23.33	21.87	22.20	640,422	-0.24(-1.05%)
Aug 21, 2009	21.60	22.73	21.57	22.43	950,668	+1.19(+5.60%)
Aug 20, 2009	21.02	21.76	20.97	21.24	615,358	+0.25(+1.17%)
Aug 19, 2009	20.28	21.31	20.00	21.00	410,449	+0.16(+0.75%)
Aug 18, 2009	20.13	20.93	19.94	20.84	473,128	+1.01(+5.10%)
Aug 17, 2009	20.18	20.63	19.80	19.83	472,611	-1.27(-6.01%)
Aug 14, 2009	21.80	21.80	20.56	21.10	428,493	-0.74(-3.38%)
Aug 13, 2009	22.01	22.09	20.89	21.83	389,912	+0.11(+0.50%)
Aug 12, 2009	21.59	22.79	21.12	21.72	775,276	+0.44(+2.08%)
Aug 11, 2009	21.54	21.68	20.69	21.28	496,427	-0.53(-2.43%)
Aug 10, 2009	22.53	22.62	21.57	21.81	457,064	-0.92(-4.06%)
Aug 07, 2009	22.01	23.26	21.95	22.74	865,016	+1.29(+6.00%)
Aug 06, 2009	22.17	22.54	21.32	21.45	638,218	-0.50(-2.28%)
Aug 05, 2009	21.64	22.01	20.77	21.95	561,321	+0.40(+1.87%)
Aug 04, 2009	20.60	21.63	20.58	21.55	1,045,731	+0.42(+2.00%)
Aug 03, 2009	21.24	21.77	20.90	21.12	720,273	+0.10(+0.47%)
Jul 31, 2009	21.31	21.90	20.97	21.03	800,783	-0.34(-1.61%)
Jul 30, 2009	22.32	22.33	20.94	21.37	1,019,948	-0.51(-2.33%)
Jul 29, 2009	20.89	22.04	20.73	21.88	817,940	+0.61(+2.86%)
Jul 28, 2009	21.62	21.67	19.26	21.27	1,967,264	-1.15(-5.13%)
Jul 27, 2009	21.33	22.90	21.12	22.42	1,165,284	+0.57(+2.61%)
Jul 24, 2009	22.03	22.26	20.70	21.85	427	-0.53(-2.37%)
Jul 23, 2009	20.43	22.97	20.43	22.38	1,130,744	+1.87(+9.10%)
Jul 22, 2009	19.69	20.97	19.58	20.52	693,042	+0.58(+2.91%)
Jul 21, 2009	19.75	20.04	19.18	19.94	558,789	+0.33(+1.70%)
Jul 20, 2009	18.80	19.69	18.60	19.60	829,730	+0.83(+4.40%)
Jul 17, 2009	18.40	19.01	18.31	18.78	598,581	+0.43(+2.36%)
Jul 16, 2009	17.28	18.54	17.13	18.34	670,497	+0.85(+4.83%)
Jul 15, 2009	16.47	17.58	16.47	17.50	620,352	+1.32(+8.14%)
Jul 14, 2009	15.40	16.29	15.23	16.18	635,707	+0.73(+4.70%)
Jul 13, 2009	14.81	15.50	14.77	15.46	520,790	+0.58(+3.90%)
Jul 10, 2009	14.95	15.23	14.49	14.88	433,817	-0.33(-2.20%)
Jul 09, 2009	14.61	15.35	14.34	15.21	804,422	+0.82(+5.67%)
Jul 08, 2009	16.00	16.10	14.26	14.39	3,103,717	-1.51(-9.51%)
Jul 07, 2009	16.40	16.49	15.86	15.91	648,294	-0.58(-3.52%)
Jul 06, 2009	16.95	16.95	16.11	16.49	430,370	-0.55(-3.23%)
Jul 02, 2009	17.98	17.98	16.89	17.04	449,680	-1.19(-6.52%)
Jul 01, 2009	18.76	18.82	18.19	18.23	380,164	-0.30(-1.64%)
Jun 30, 2009	19.16	19.16	18.39	18.53	438,090	-0.41(-2.18%)
Jun 29, 2009	18.76	19.15	17.94	18.94	513,842	+0.20(+1.05%)
Jun 26, 2009	18.86	19.21	18.14	18.75	605,015	-0.10(-0.52%)
Jun 25, 2009	18.02	18.90	17.93	18.85	753,343	+1.24(+7.03%)
Jun 24, 2009	17.40	18.18	17.19	17.61	610,561	+0.53(+3.11%)
Jun 23, 2009	16.97	17.71	16.61	17.08	649,247	+0.22(+1.28%)
Jun 22, 2009	18.05	18.05	16.86	16.86	740,798	-1.39(-7.59%)
Jun 19, 2009	17.38	18.75	17.37	18.25	3,341,138	+1.06(+6.17%)
Jun 18, 2009	17.03	17.18	16.26	17.18	634,272	+0.03(+0.17%)
Jun 17, 2009	16.16	17.30	15.62	17.16	767,710	+1.00(+6.20%)
Jun 16, 2009	16.66	17.09	15.92	16.15	542,988	-0.13(-0.78%)
Jun 15, 2009	16.22	16.53	15.92	16.28	768,087	-0.63(-3.72%)
Jun 12, 2009	17.00	17.10	16.67	16.91	379,244	-0.18(-1.04%)
Jun 11, 2009	17.61	17.68	16.90	17.09	581,754	-0.55(-3.12%)
Jun 10, 2009	18.62	18.80	17.29	17.64	570,675	-0.67(-3.65%)
Jun 09, 2009	17.93	18.65	17.65	18.30	481,962	+0.54(+3.04%)
Jun 08, 2009	17.73	18.04	17.27	17.76	423,965	+0.19(+1.06%)
Jun 05, 2009	18.52	18.54	17.52	17.58	424,357	-0.66(-3.61%)
Jun 04, 2009	18.24	18.38	17.55	18.24	487,425	+0.16(+0.87%)
Jun 03, 2009	18.72	18.74	17.62	18.08	786,176	-0.99(-5.20%)
Jun 02, 2009	19.14	19.80	18.35	19.07	1,285,544	-1.17(-5.78%)
Jun 01, 2009	21.48	21.48	19.94	20.24	667,717	-0.27(-1.29%)
May 29, 2009	18.86	20.51	18.56	20.51	923,898	+1.80(+9.61%)
May 28, 2009	19.78	19.90	17.73	18.71	1,042,237	-0.68(-3.50%)
May 27, 2009	20.28	21.09	19.27	19.39	750,077	-1.08(-5.28%)
May 26, 2009	18.84	20.92	18.71	20.47	872,577	+1.48(+7.82%)
May 22, 2009	19.41	19.69	18.86	18.98	591,562	-0.27(-1.38%)
May 21, 2009	19.11	19.59	18.84	19.25	775,385	-0.26(-1.31%)
May 20, 2009	20.55	21.33	19.43	19.50	929,379	-0.81(-3.97%)
May 19, 2009	19.91	20.91	19.49	20.31	828,444	-0.23(-1.10%)
May 18, 2009	19.35	20.72	19.14	20.54	1,213,546	+1.72(+9.14%)
May 15, 2009	18.92	19.82	18.47	18.82	890,994	-0.27(-1.39%)
May 14, 2009	18.67	20.16	18.02	19.08	1,082,728	+0.51(+2.75%)
May 13, 2009	19.16	19.35	18.32	18.57	969,566	-1.13(-5.74%)
May 12, 2009	21.82	21.82	19.38	19.70	1,098,009	-1.40(-6.61%)
May 11, 2009	20.93	21.54	20.40	21.10	978,606	-0.67(-3.07%)
May 08, 2009	20.71	21.78	19.61	21.76	1,376,328	+1.84(+9.22%)
May 07, 2009	22.24	22.35	19.56	19.93	1,215,564	-2.08(-9.46%)
May 06, 2009	22.95	22.99	21.02	22.01	905,530	-0.52(-2.31%)
May 05, 2009	22.76	22.76	21.68	22.53	1,078,009	-0.44(-1.92%)
May 04, 2009	20.85	23.10	20.44	22.97	1,706,207	+2.70(+13.33%)
May 01, 2009	20.68	21.35	19.76	20.27	1,512,960	-0.18(-0.86%)
Apr 30, 2009	21.42	21.91	20.42	20.45	2,816,159	-0.97(-4.54%)
Apr 29, 2009	20.18	22.79	20.04	21.42	3,277,592	+1.67(+8.46%)
Apr 28, 2009	18.22	20.75	17.42	19.75	2,354,418	+2.63(+15.38%)
Apr 27, 2009	16.68	18.42	16.46	17.12	1,507,543	-0.14(-0.80%)
Apr 24, 2009	16.35	18.02	16.06	17.25	1,755,774	+1.17(+7.27%)
Apr 23, 2009	16.28	16.78	15.25	16.08	622,671	-0.08(-0.49%)
Apr 22, 2009	15.34	17.00	15.16	16.16	1,084,139	+0.36(+2.30%)
Apr 21, 2009	14.45	16.04	14.26	15.80	737,972	+1.35(+9.31%)
Apr 20, 2009	15.13	15.47	14.26	14.45	1,195,915	-1.25(-7.95%)
Apr 17, 2009	14.61	16.44	14.50	15.70	958,227	+1.15(+7.90%)
Apr 16, 2009	14.00	14.70	13.37	14.55	870,116	+0.85(+6.16%)
Apr 15, 2009	12.34	13.86	12.28	13.71	1,220,222	+1.03(+8.14%)
Apr 14, 2009	12.84	13.33	12.42	12.67	471,059	-0.54(-4.09%)
Apr 13, 2009	12.67	13.29	12.05	13.22	550,165	+0.09(+0.67%)
Apr 09, 2009	12.66	13.43	12.39	13.13	818,106	+0.97(+8.00%)
Apr 08, 2009	12.53	13.19	11.76	12.15	610,732	+0.27(+2.23%)
Apr 07, 2009	12.38	12.53	11.81	11.89	428,097	-0.88(-6.92%)
Apr 06, 2009	12.78	12.89	12.19	12.77	478,207	-0.41(-3.13%)
Apr 03, 2009	12.36	13.29	11.97	13.19	726,176	+0.69(+5.50%)
Apr 02, 2009	11.78	12.87	11.78	12.50	781,283	+1.22(+10.80%)
Apr 01, 2009	10.90	11.95	10.48	11.28	768,282	+0.06(+0.52%)
Mar 31, 2009	11.59	11.68	10.72	11.22	697,066	-0.06(-0.52%)
Mar 30, 2009	11.88	11.88	10.94	11.28	717,202	-1.11(-8.96%)
Mar 26, 2009	11.59	12.45	11.59	12.39	1,133,671	+0.90(+7.87%)
Mar 25, 2009	11.05	12.58	10.72	11.49	1,641,269	+0.67(+6.18%)
Mar 24, 2009	10.31	11.00	10.02	10.82	1,468,286	+0.17(+1.57%)
Mar 23, 2009	10.24	10.66	10.12	10.65	2,065,168	+1.79(+20.18%)
Mar 20, 2009	11.70	11.72	8.755	8.863	4,454,671	-2.71(-23.43%)
Mar 19, 2009	13.26	13.76	11.53	11.57	1,274,849	-1.49(-11.43%)
Mar 18, 2009	11.18	13.58	10.41	13.07	1,815,188	+1.75(+15.45%)
Mar 17, 2009	10.53	11.33	10.36	11.32	1,021,733	+0.80(+7.56%)
Mar 16, 2009	11.94	12.02	10.41	10.52	870,874	-1.23(-10.45%)
Mar 13, 2009	11.88	12.36	10.92	11.75	0	-0.23(-1.89%)
Mar 12, 2009	10.34	12.12	9.825	11.98	929,699	+1.57(+15.11%)
Mar 11, 2009	10.80	11.31	10.09	10.41	1,007,312	-0.33(-3.11%)
Mar 10, 2009	9.167	10.76	9.167	10.74	1,047,450	+1.97(+22.40%)
Mar 09, 2009	8.352	9.383	8.253	8.774	719,818	+0.10(+1.13%)
Mar 06, 2009	8.971	9.226	8.352	8.676	0	-0.25(-2.75%)
Mar 05, 2009	9.285	9.599	8.587	8.922	784,857	-0.77(-7.91%)
Mar 04, 2009	9.315	9.914	9.148	9.688	893,974	+0.33(+3.57%)
Mar 02, 2009	9.403	10.02	9.275	9.354	1,673,991	-0.39(-4.03%)
Feb 27, 2009	9.678	10.47	9.609	9.747	0	-0.30(-3.03%)
Feb 26, 2009	10.47	10.97	10.02	10.05	929,618	-0.21(-2.01%)
Feb 25, 2009	10.80	10.91	9.678	10.26	1,077,762	-0.54(-5.00%)
Feb 24, 2009	9.943	11.37	9.531	10.80	1,111,992	+1.16(+12.03%)
Feb 23, 2009	10.01	10.29	9.334	9.639	886,107	-0.22(-2.19%)
Feb 20, 2009	9.708	10.05	9.344	9.855	0	+0.00(+0.00%)
Feb 19, 2009	11.74	11.89	9.767	9.855	1,264,099	-1.36(-12.09%)
Feb 18, 2009	11.89	12.52	11.15	11.21	1,258,200	-0.63(-5.31%)
Feb 17, 2009	12.11	12.11	11.46	11.84	1,034,998	-0.90(-7.09%)
Feb 13, 2009	12.17	13.07	11.66	12.74	1,095,223	+0.55(+4.51%)
Feb 12, 2009	13.61	13.61	11.03	12.19	2,126,945	-1.83(-13.03%)
Feb 11, 2009	13.62	14.59	13.14	14.02	1,360,208	+0.55(+4.09%)
Feb 10, 2009	15.12	16.12	13.26	13.47	1,901,500	-2.01(-13.01%)
Feb 09, 2009	15.16	16.74	14.55	15.48	1,266,226	+0.26(+1.68%)
Feb 06, 2009	14.00	15.82	13.72	15.23	1,920,057	+1.47(+10.71%)
Feb 05, 2009	13.41	15.03	13.23	13.76	1,607,478	+0.20(+1.45%)
Feb 04, 2009	13.58	14.25	13.28	13.56	1,109,809	-0.35(-2.54%)
Feb 03, 2009	12.07	14.19	12.06	13.91	1,580,066	+2.08(+17.61%)
Feb 02, 2009	10.44	12.16	10.26	11.83	1,876,311	+1.00(+9.26%)
Jan 30, 2009	10.48	11.05	9.973	10.83	0	+0.41(+3.96%)
Jan 29, 2009	10.86	11.61	9.924	10.41	1,118,564	-1.41(-11.89%)
Jan 28, 2009	11.01	12.28	11.01	11.82	902,148	+1.13(+10.57%)
Jan 27, 2009	11.29	11.51	10.63	10.69	557,696	-0.46(-4.14%)
Jan 26, 2009	10.51	12.06	10.44	11.15	1,105,288	+0.64(+6.07%)
Jan 23, 2009	9.904	11.10	9.550	10.51	1,177,232	+0.40(+3.99%)
Jan 22, 2009	9.324	10.45	9.138	10.11	899,772	+0.39(+4.04%)
Jan 21, 2009	9.737	10.00	8.892	9.717	1,098,739	+0.23(+2.38%)
Jan 20, 2009	10.41	10.83	9.482	9.491	1,293,520	-1.22(-11.38%)
Jan 16, 2009	11.08	11.22	9.953	10.71	0	+0.19(+1.77%)
Jan 15, 2009	10.57	11.45	9.816	10.52	1,016,956	-0.05(-0.46%)
Jan 14, 2009	11.91	12.05	10.50	10.57	1,195,347	-1.76(-14.26%)
Jan 13, 2009	11.83	12.52	11.35	12.33	970,398	+0.49(+4.15%)
Jan 12, 2009	14.16	14.42	11.83	11.84	929,614	-2.29(-16.20%)
Jan 09, 2009	13.85	14.30	12.54	14.13	1,148,236	+0.24(+1.70%)
Jan 08, 2009	13.57	14.03	12.55	13.89	926,835	+0.30(+2.24%)
Jan 07, 2009	13.93	14.20	13.11	13.59	857,512	-0.84(-5.79%)
Jan 06, 2009	13.31	14.45	13.15	14.42	813,000	+1.31(+9.96%)
Jan 05, 2009	11.84	13.20	11.60	13.12	834,962	+1.32(+11.16%)
Jan 02, 2009	11.61	12.22	11.32	11.80	0	-0.16(-1.31%)
Jan 01, 2009	10.98	11.99	10.63	11.96	0	+0.00(+0.00%)
Dec 31, 2008	10.98	11.99	10.63	11.96	919,791	+0.96(+8.76%)
Dec 30, 2008	9.462	11.28	9.157	10.99	906,744	+1.54(+16.32%)
Dec 29, 2008	10.20	10.46	9.393	9.452	793,883	-0.84(-8.12%)
Dec 26, 2008	10.60	11.08	10.06	10.29	511,824	-0.18(-1.69%)
Dec 24, 2008	11.07	11.07	10.38	10.46	275,279	-0.65(-5.84%)
Dec 23, 2008	11.29	11.46	10.64	11.11	893,854	-0.14(-1.22%)
Dec 22, 2008	14.21	14.35	10.81	11.25	1,496,074	-2.91(-20.54%)
Dec 19, 2008	14.59	15.07	14.12	14.16	1,580,275	+0.01(+0.07%)
Dec 18, 2008	13.50	14.53	13.49	14.15	913,369	+0.40(+2.93%)
Dec 17, 2008	13.42	14.23	12.92	13.75	943,778	-0.02(-0.14%)
Dec 16, 2008	11.20	13.92	10.91	13.77	1,040,966	+2.96(+27.36%)
Dec 15, 2008	13.03	13.23	10.76	10.81	1,232,832	-1.93(-15.12%)
Dec 12, 2008	11.30	12.89	10.95	12.73	1,193,786	+0.70(+5.80%)
Dec 11, 2008	14.46	14.73	11.73	12.04	1,026,839	-2.67(-18.17%)
Dec 10, 2008	13.57	14.78	12.66	14.71	802,632	+1.31(+9.75%)
Dec 09, 2008	13.68	14.66	13.00	13.40	968,544	-0.66(-4.68%)
Dec 08, 2008	13.80	14.36	12.85	14.06	819,087	+0.93(+7.11%)
Dec 05, 2008	12.03	13.77	11.23	13.13	987,948	+0.83(+6.71%)
Dec 04, 2008	11.09	13.19	11.09	12.30	1,632,404	+1.01(+8.96%)
Dec 03, 2008	10.52	12.07	9.177	11.29	1,271,054	+1.58(+16.30%)
Dec 02, 2008	9.590	10.33	9.138	9.708	1,260,623	+0.20(+2.07%)
Dec 01, 2008	11.63	11.91	9.452	9.511	899,819	-2.67(-21.94%)
Nov 28, 2008	11.76	12.24	11.63	12.18	352,147	+0.55(+4.73%)
Nov 26, 2008	9.089	12.48	8.990	11.63	1,514,478	+2.13(+22.44%)
Nov 25, 2008	8.715	10.81	8.253	9.501	2,136,404	+1.01(+11.92%)
Nov 24, 2008	6.681	8.725	6.387	8.489	1,515,816	+2.11(+33.13%)
Nov 21, 2008	7.045	7.065	5.011	6.377	1,684,522	-0.34(-5.12%)
Nov 20, 2008	6.563	7.910	6.387	6.721	1,103,163	-0.10(-1.44%)
Nov 19, 2008	9.020	9.039	6.750	6.819	1,225,876	-2.18(-24.24%)
Nov 18, 2008	9.315	9.678	8.489	9.000	648,314	-0.22(-2.35%)
Nov 17, 2008	9.943	10.06	8.971	9.216	834,814	-0.90(-8.93%)
Nov 14, 2008	11.26	12.36	10.12	10.12	0	-1.43(-12.42%)
Nov 13, 2008	10.48	11.69	8.892	11.55	1,318,253	+1.17(+11.26%)
Nov 12, 2008	10.80	11.03	10.05	10.39	1,147,308	-0.81(-7.20%)
Nov 11, 2008	11.09	11.94	10.42	11.19	823,252	-0.08(-0.70%)
Nov 10, 2008	13.46	13.46	10.69	11.27	1,171,338	-1.98(-14.97%)
Nov 07, 2008	13.51	14.31	12.79	13.25	0	-0.14(-1.03%)
Nov 06, 2008	14.38	14.58	13.02	13.39	787,225	-1.26(-8.59%)
Nov 05, 2008	16.29	16.94	14.53	14.65	734,444	-2.07(-12.40%)
Nov 04, 2008	15.43	17.36	15.23	16.72	984,154	+1.87(+12.57%)
Nov 03, 2008	13.63	15.23	13.50	14.86	727,368	+1.37(+10.12%)
Oct 31, 2008	12.55	14.10	11.91	13.49	892,790	+0.82(+6.43%)
Oct 30, 2008	10.97	12.77	10.81	12.67	1,075,189	+2.30(+22.16%)
Oct 29, 2008	9.157	11.90	8.980	10.38	3,695,345	+1.68(+19.32%)
Oct 28, 2008	12.93	13.07	7.379	8.696	4,186,685	-3.92(-31.07%)
Oct 27, 2008	12.27	13.44	11.95	12.62	739,913	+0.25(+1.99%)
Oct 24, 2008	11.47	13.97	10.85	12.37	549,672	-1.11(-8.24%)
Oct 23, 2008	15.08	15.35	11.44	13.48	791,271	-1.38(-9.26%)
Oct 22, 2008	13.85	15.28	13.44	14.86	520,039	+0.47(+3.28%)
Oct 21, 2008	15.59	16.45	14.15	14.38	827,127	-1.76(-10.89%)
Oct 20, 2008	14.92	16.15	14.73	16.14	800,123	+1.41(+9.61%)
Oct 17, 2008	14.18	15.24	13.66	14.73	677,847	-0.51(-3.35%)
Oct 16, 2008	14.60	15.58	13.36	15.24	554,172	+0.76(+5.22%)
Oct 15, 2008	15.72	16.18	13.45	14.48	617,375	-1.70(-10.50%)
Oct 14, 2008	18.17	18.54	15.48	16.18	774,882	-0.87(-5.13%)
Oct 13, 2008	14.81	17.07	14.10	17.06	843,171	+3.30(+24.00%)
Oct 10, 2008	12.41	16.06	12.41	13.76	0	+0.10(+0.72%)
Oct 09, 2008	15.93	16.53	13.28	13.66	992,599	-2.17(-13.72%)
Oct 08, 2008	14.68	17.69	13.75	15.83	1,310,448	+1.08(+7.33%)
Oct 07, 2008	19.63	19.65	14.12	14.75	1,396,389	-4.61(-23.81%)
Oct 06, 2008	19.66	20.07	17.84	19.36	1,137,756	-1.28(-6.19%)
Oct 03, 2008	23.86	24.57	20.20	20.63	0	-2.60(-11.20%)
Oct 02, 2008	24.90	25.22	22.97	23.24	574,247	-1.76(-7.04%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.